Cebu Air Inc Preferred historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	40.500	40.500	39.900	39.900	31.989	4,300
2023-04-25	38.050	38.050	38.050	38.050	30.506	200
2023-04-24	38.800	38.850	38.000	38.000	30.466	11,300
2023-04-20	39.700	39.700	39.400	39.400	31.589	9,600
2023-04-19	39.700	39.700	39.700	39.700	31.829	400
2023-04-18	39.700	39.700	39.700	39.700	31.829	600
2023-04-17	39.750	39.750	39.700	39.700	31.829	3,400
2023-04-14	39.700	39.700	39.700	39.700	31.829	700
2023-04-13	40.150	40.150	40.100	40.100	32.150	6,100
2023-04-12	40.150	40.150	40.150	40.150	32.190	1,700
2023-04-11	41.000	41.000	40.150	40.150	32.190	400
2023-04-05	39.900	41.000	39.900	41.000	32.871	2,700
2023-04-04	41.100	41.100	41.100	41.100	32.952	4,200
2023-04-03	39.700	41.100	39.700	41.100	32.952	13,900
2023-03-31	41.100	41.100	41.100	41.100	32.952	3,100
2023-03-30	39.400	41.100	39.400	41.100	32.952	27,600
2023-03-29	39.000	39.400	39.000	39.400	31.589	19,800
2023-03-28	38.750	39.450	38.750	39.450	31.629	9,600
2023-03-27	39.500	39.500	38.750	38.750	31.067	1,900
2023-03-24	39.500	39.500	39.000	39.000	31.268	7,400
2023-03-23	39.100	39.100	39.100	39.100	31.348	11,900
2023-03-22	39.000	39.100	39.000	39.100	31.348	500
2023-03-21	39.000	39.000	39.000	39.000	31.268	2,900
2023-03-20	39.000	39.300	39.000	39.000	31.268	11,200
2023-03-17	39.450	39.450	39.000	39.000	31.268	2,600
2023-03-16	39.450	39.450	39.350	39.450	31.629	7,900
2023-03-15	39.950	39.950	39.450	39.450	31.629	3,800
2023-03-14	40.000	40.600	39.500	39.500	31.669	16,600
2023-03-13	40.500	41.000	40.300	40.300	32.310	2,900
2023-03-10	40.500	40.500	40.300	40.500	32.470	31,600
2023-03-09	41.000	41.000	40.500	40.500	32.470	43,000
2023-03-08	40.800	40.900	40.800	40.800	32.711	18,000
2023-03-07	41.000	41.000	40.800	40.800	32.711	1,100
2023-03-06	41.000	41.000	40.550	41.000	32.871	6,900
2023-03-03	39.500	40.450	39.500	40.400	32.390	145,600
2023-03-02	41.400	41.400	40.000	40.000	32.070	15,000
2023-03-01	41.300	41.500	40.200	40.200	32.230	1,100
2023-02-28	41.550	41.550	41.500	41.500	33.272	1,200
2023-02-27	41.500	41.500	41.500	41.500	33.272	1,500
2023-02-23	41.500	41.700	41.450	41.550	33.312	3,500
2023-02-22	41.000	41.000	40.000	40.000	32.070	46,700
2023-02-21	41.000	41.000	41.000	41.000	32.871	1,500
2023-02-20	40.400	41.500	40.400	41.450	33.232	5,300
2023-02-17	41.500	41.500	40.300	40.400	32.390	24,100
2023-02-16	41.300	41.800	41.300	41.500	33.272	21,100
2023-02-15	41.700	41.750	41.350	41.500	33.272	18,500
2023-02-14	41.300	41.650	41.300	41.650	33.392	20,000
2023-02-13	41.700	41.900	41.700	41.700	33.433	11,000
2023-02-10	41.700	41.700	41.700	41.700	33.433	6,100
2023-02-09	42.100	42.100	42.100	42.100	33.753	22,400
2023-02-08	42.500	42.500	42.050	42.100	33.753	11,900
2023-02-07	42.200	42.200	42.100	42.100	33.753	400
2023-02-06	42.100	42.200	42.100	42.100	33.753	3,500
2023-02-03	43.000	43.000	42.500	42.500	34.074	9,300
2023-02-02	43.300	43.300	43.300	43.300	34.715	2,500
2023-02-01	42.500	43.600	42.500	43.600	34.956	25,200
2023-01-31	42.300	42.300	42.150	42.150	33.793	1,800
2023-01-30	42.550	42.950	42.300	42.300	33.914	27,900
2023-01-27	42.500	42.950	42.500	42.500	34.074	2,600
2023-01-26	42.050	43.000	42.050	43.000	34.475	33,400

← NewerPage 14 of 19 · 1,140 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-04	9.1200 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.